시장 데이터를 불러오는 중
전체 종목
iShares MSCI Japan Index Fund 과거 주가
iShares MSCI Japan Index Fund · EWJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI Japan Index Fund · EWJ · NYSE Arca
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩130,626 | ₩131,148 | ₩130,412 | ₩131,082 | +0.35% | 236.5만 |
| 2026.10.08 | ₩130,599 | ₩130,921 | ₩129,796 | ₩130,358 | -0.18% | 541.3만 |
| 2026.10.07 | ₩131,229 | ₩131,805 | ₩130,773 | ₩131,698 | +0.36% | 267.9만 |
| 2026.10.06 | ₩133,667 | ₩133,921 | ₩133,024 | ₩133,037 | -0.47% | 354.4만 |
| 2026.10.05 | ₩132,501 | ₩133,198 | ₩132,193 | ₩133,010 | +0.38% | 307.2만 |
| 2026.10.02 | ₩132,220 | ₩132,903 | ₩131,403 | ₩132,501 | +0.21% | 732.9만 |
| 2026.10.01 | ₩130,934 | ₩131,108 | ₩129,621 | ₩130,439 | -0.38% | 436.8만 |
| 2026.09.30 | ₩131,631 | ₩132,140 | ₩130,251 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩130,546 |
| -0.82% |
| 633만 |
| 2026.09.29 | ₩128,992 | ₩129,461 | ₩128,550 | ₩129,273 | +0.22% | 439.4만 |
|---|
| 2026.09.28 | ₩129,956 | ₩130,358 | ₩128,979 | ₩129,702 | -0.20% | 505.9만 |
|---|
| 2026.09.25 | ₩130,573 | ₩131,282 | ₩130,050 | ₩131,175 | +0.46% | 474.9만 |
|---|
| 2026.09.24 | ₩128,188 | ₩128,711 | ₩127,398 | ₩128,336 | +0.11% | 407.6만 |
|---|
| 2026.09.23 | ₩131,068 | ₩131,202 | ₩129,715 | ₩129,997 | -0.82% | 367만 |
|---|
| 2026.09.22 | ₩131,631 | ₩132,622 | ₩131,470 | ₩132,314 | +0.52% | 527만 |
|---|
| 2026.09.21 | ₩130,599 | ₩131,457 | ₩130,519 | ₩131,215 | +0.47% | 334.4만 |
|---|
| 2026.09.18 | ₩129,514 | ₩130,023 | ₩128,992 | ₩129,930 | +0.32% | 260.5만 |
|---|
| 2026.09.17 | ₩131,858 | ₩131,912 | ₩130,934 | ₩131,148 | -0.54% | 270만 |
|---|
| 2026.09.16 | ₩130,773 | ₩131,765 | ₩128,898 | ₩129,943 | -0.64% | 287.4만 |
|---|
| 2026.09.15 | ₩130,117 | ₩130,278 | ₩129,327 | ₩129,822 | -0.23% | 253.4만 |
|---|
| 2026.09.14 | ₩130,425 | ₩131,376 | ₩130,050 | ₩130,706 | +0.22% | 422.1만 |
|---|
| 2026.09.11 | ₩131,885 | ₩132,287 | ₩131,698 | ₩132,019 | +0.10% | 340.2만 |
|---|
| 2026.09.10 | ₩129,729 | ₩130,224 | ₩128,938 | ₩129,179 | -0.42% | 309.8만 |
|---|
| 2026.09.09 | ₩131,122 | ₩131,363 | ₩129,809 | ₩129,930 | -0.91% | 459.5만 |
|---|
| 2026.09.08 | ₩132,006 | ₩132,166 | ₩131,122 | ₩131,215 | -0.60% | 237.1만 |
|---|
| 2026.09.04 | ₩130,827 | ₩131,992 | ₩130,760 | ₩131,644 | +0.62% | 317만 |
|---|
| 2026.09.03 | ₩130,439 | ₩131,738 | ₩130,130 | ₩131,135 | +0.53% | 380.2만 |
|---|
| 2026.09.02 | ₩127,452 | ₩128,670 | ₩127,358 | ₩128,644 | +0.94% | 406.9만 |
|---|
| 2026.09.01 | ₩127,746 | ₩128,764 | ₩127,237 | ₩127,545 | -0.16% | 429.2만 |
|---|
| 2026.08.31 | ₩129,193 | ₩129,287 | ₩128,108 | ₩128,429 | -0.59% | 530.6만 |
|---|
| 2026.08.28 | ₩129,434 | ₩130,144 | ₩128,001 | ₩128,416 | -0.79% | 1052만 |
|---|
| 2026.08.27 | ₩128,322 | ₩128,456 | ₩127,733 | ₩128,376 | +0.04% | 172.4만 |
|---|
| 2026.08.26 | ₩127,974 | ₩128,429 | ₩127,572 | ₩127,827 | -0.12% | 181.2만 |
|---|
| 2026.08.25 | ₩127,827 | ₩128,135 | ₩127,277 | ₩128,094 | +0.21% | 157.4만 |
|---|
| 2026.08.24 | ₩126,943 | ₩127,251 | ₩126,407 | ₩127,036 | +0.07% | 250.7만 |
|---|
| 2026.08.21 | ₩127,572 | ₩127,827 | ₩127,143 | ₩127,492 | -0.06% | 204만 |
|---|
| 2026.08.20 | ₩126,393 | ₩127,130 | ₩125,978 | ₩126,273 | -0.10% | 325.3만 |
|---|
| 2026.08.19 | ₩127,813 | ₩128,014 | ₩126,460 | ₩126,956 | -0.67% | 701.1만 |
|---|
| 2026.08.18 | ₩129,233 | ₩129,568 | ₩127,693 | ₩127,746 | -1.15% | 467.9만 |
|---|
| 2026.08.17 | ₩131,457 | ₩132,059 | ₩131,336 | ₩131,497 | +0.03% | 264.3만 |
|---|
| 2026.08.14 | ₩131,791 | ₩132,180 | ₩131,376 | ₩131,550 | -0.18% | 189.2만 |
|---|
| 2026.08.13 | ₩131,390 | ₩132,327 | ₩131,269 | ₩131,899 | +0.39% | 276.6만 |
|---|
| 2026.08.12 | ₩131,323 | ₩131,550 | ₩130,787 | ₩130,988 | -0.25% | 224.1만 |
|---|
| 2026.08.11 | ₩129,394 | ₩129,555 | ₩128,804 | ₩128,965 | -0.33% | 168.4만 |
|---|
| 2026.08.10 | ₩129,568 | ₩129,568 | ₩128,577 | ₩128,657 | -0.70% | 259.6만 |
|---|
| 2026.08.07 | ₩129,488 | ₩129,876 | ₩129,005 | ₩129,796 | +0.24% | 448.5만 |
|---|
| 2026.08.06 | ₩127,344 | ₩128,496 | ₩127,023 | ₩127,452 | +0.08% | 269.5만 |
|---|
| 2026.08.05 | ₩128,577 | ₩129,019 | ₩127,452 | ₩127,465 | -0.86% | 277.8만 |
|---|
| 2026.08.04 | ₩125,027 | ₩126,943 | ₩124,960 | ₩126,728 | +1.36% | 330.4만 |
|---|
| 2026.08.03 | ₩123,621 | ₩124,639 | ₩123,393 | ₩124,451 | +0.67% | 402.5만 |
|---|
| 2026.07.31 | ₩124,036 | ₩124,572 | ₩122,348 | ₩123,755 | -0.23% | 529.1만 |
|---|
| 2026.07.30 | ₩121,357 | ₩125,188 | ₩121,223 | ₩124,960 | +2.97% | 653.5만 |
|---|
| 2026.07.29 | ₩120,473 | ₩122,107 | ₩119,334 | ₩119,683 | -0.66% | 564.9만 |
|---|
| 2026.07.28 | ₩119,696 | ₩120,995 | ₩119,602 | ₩120,325 | +0.53% | 531.9만 |
|---|
| 2026.07.27 | ₩123,554 | ₩123,768 | ₩121,719 | ₩122,576 | -0.79% | 249.3만 |
|---|
| 2026.07.24 | ₩122,509 | ₩123,125 | ₩121,973 | ₩122,174 | -0.27% | 309.2만 |
|---|
| 2026.07.23 | ₩122,522 | ₩123,058 | ₩121,410 | ₩122,027 | -0.40% | 443.1만 |
|---|
| 2026.07.22 | ₩123,071 | ₩123,969 | ₩123,071 | ₩123,487 | +0.34% | 343.4만 |
|---|
| 2026.07.21 | ₩123,339 | ₩124,531 | ₩122,844 | ₩124,223 | +0.72% | 637.6만 |
|---|
| 2026.07.20 | ₩121,732 | ₩122,174 | ₩121,062 | ₩121,129 | -0.50% | 336.3만 |
|---|
| 2026.07.17 | ₩119,535 | ₩121,424 | ₩119,428 | ₩121,210 | +1.40% | 828.8만 |
|---|
| 2026.07.16 | ₩123,286 | ₩123,862 | ₩122,723 | ₩123,112 | -0.14% | 333.5만 |
|---|
| 2026.07.15 | ₩125,777 | ₩125,965 | ₩124,277 | ₩125,241 | -0.43% | 483.8만 |
|---|
| 2026.07.14 | ₩126,139 | ₩126,956 | ₩125,576 | ₩125,764 | -0.30% | 447.6만 |
|---|
| 2026.07.13 | ₩124,665 | ₩125,067 | ₩123,915 | ₩124,197 | -0.38% | 374.1만 |
|---|
| 2026.07.10 | ₩126,058 | ₩126,916 | ₩125,335 | ₩126,648 | +0.47% | 320.9만 |
|---|
| 2026.07.09 | ₩124,451 | ₩125,496 | ₩124,424 | ₩125,268 | +0.66% | 566.5만 |
|---|
| 2026.07.08 | ₩122,589 | ₩124,009 | ₩122,147 | ₩123,955 | +1.11% | 529.1만 |
|---|
| 2026.07.07 | ₩125,817 | ₩126,058 | ₩124,304 | ₩124,665 | -0.92% | 603.4만 |
|---|
| 2026.07.06 | ₩126,822 | ₩127,733 | ₩126,661 | ₩127,612 | +0.62% | 436.9만 |
|---|
| 2026.07.02 | ₩125,844 | ₩126,608 | ₩123,741 | ₩124,759 | -0.86% | 793.5만 |
|---|
| 2026.07.01 | ₩125,107 | ₩125,563 | ₩124,585 | ₩124,639 | -0.37% | 845.8만 |
|---|
| 2026.06.30 | ₩124,197 | ₩125,215 | ₩124,076 | ₩124,933 | +0.59% | 367만 |
|---|
| 2026.06.29 | ₩124,063 | ₩124,893 | ₩122,844 | ₩124,853 | +0.64% | 635.9만 |
|---|
| 2026.06.26 | ₩123,862 | ₩124,947 | ₩123,661 | ₩124,304 | +0.36% | 406.1만 |
|---|
| 2026.06.25 | ₩126,005 | ₩126,233 | ₩124,625 | ₩125,094 | -0.72% | 485.3만 |
|---|
| 2026.06.24 | ₩123,996 | ₩124,612 | ₩123,500 | ₩124,049 | +0.04% | 490만 |
|---|
| 2026.06.23 | ₩123,862 | ₩125,027 | ₩123,353 | ₩124,237 | +0.30% | 1116.7만 |
|---|
| 2026.06.22 | ₩129,715 | ₩130,626 | ₩129,595 | ₩129,889 | +0.13% | 323.1만 |
|---|
| 2026.06.18 | ₩128,898 | ₩129,287 | ₩128,563 | ₩128,938 | +0.03% | 596.5만 |
|---|
| 2026.06.17 | ₩127,505 | ₩128,429 | ₩126,340 | ₩126,514 | -0.78% | 604.5만 |
|---|
| 2026.06.16 | ₩126,460 | ₩127,076 | ₩125,978 | ₩126,072 | -0.31% | 507.3만 |
|---|
| 2026.06.15 | ₩126,166 | ₩126,206 | ₩125,576 | ₩125,991 | -0.14% | 471.6만 |
|---|
| 2026.06.12 | ₩123,889 | ₩124,598 | ₩122,937 | ₩124,183 | +0.24% | 493.8만 |
|---|
| 2026.06.11 | ₩120,526 | ₩123,674 | ₩120,205 | ₩123,473 | +2.44% | 930.5만 |
|---|
| 2026.06.10 | ₩120,406 | ₩121,451 | ₩119,441 | ₩119,602 | -0.67% | 815.8만 |
|---|
| 2026.06.09 | ₩123,540 | ₩124,317 | ₩120,178 | ₩121,826 | -1.39% | 871.6만 |
|---|
| 2026.06.08 | ₩123,112 | ₩123,728 | ₩122,897 | ₩123,165 | +0.04% | 913.1만 |
|---|
| 2026.06.05 | ₩124,746 | ₩124,853 | ₩121,277 | ₩121,518 | -2.59% | 1155.4만 |
|---|
| 2026.06.04 | ₩125,710 | ₩126,179 | ₩125,121 | ₩126,085 | +0.30% | 353.6만 |
|---|
| 2026.06.03 | ₩126,246 | ₩126,246 | ₩125,630 | ₩125,831 | -0.33% | 596.1만 |
|---|
| 2026.06.02 | ₩124,049 | ₩125,375 | ₩124,049 | ₩125,349 | +1.05% | 443.5만 |
|---|
| 2026.06.01 | ₩124,264 | ₩125,040 | ₩122,911 | ₩124,478 | +0.17% | 966.6만 |
|---|
| 2026.05.29 | ₩124,491 | ₩125,067 | ₩124,049 | ₩124,518 | +0.02% | 520.4만 |
|---|
| 2026.05.28 | ₩123,045 | ₩124,531 | ₩122,951 | ₩124,170 | +0.91% | 452.8만 |
|---|
| 2026.05.27 | ₩123,487 | ₩123,795 | ₩123,138 | ₩123,621 | +0.11% | 424.5만 |
|---|
| 2026.05.26 | ₩124,545 | ₩124,880 | ₩124,170 | ₩124,438 | -0.09% | 463.3만 |
|---|
| 2026.05.22 | ₩122,455 | ₩123,366 | ₩122,281 | ₩122,710 | +0.21% | 403.3만 |
|---|
| 2026.05.21 | ₩120,794 | ₩122,723 | ₩120,500 | ₩122,388 | +1.32% | 561.7만 |
|---|
| 2026.05.20 | ₩120,111 | ₩122,201 | ₩120,004 | ₩122,174 | +1.72% | 614.4만 |
|---|
| 2026.05.19 | ₩120,540 | ₩121,745 | ₩120,205 | ₩120,942 | +0.33% | 477.2만 |
|---|
| 2026.05.18 | ₩121,933 | ₩122,254 | ₩120,861 | ₩121,786 | -0.12% | 836.4만 |
|---|
| 2026.05.15 | ₩122,013 | ₩122,442 | ₩121,611 | ₩121,986 | -0.02% | 527.2만 |
|---|
| 2026.05.14 | ₩123,728 | ₩123,889 | ₩123,192 | ₩123,313 | -0.34% | 704.8만 |
|---|
| 2026.05.13 | ₩124,156 | ₩124,933 | ₩123,969 | ₩124,692 | +0.43% | 534.8만 |
|---|
| 2026.05.12 | ₩123,259 | ₩123,580 | ₩122,375 | ₩123,313 | +0.04% | 654.8만 |
|---|
| 2026.05.11 | ₩123,339 | ₩123,875 | ₩123,272 | ₩123,580 | +0.20% | 437.3만 |
|---|
| 2026.05.08 | ₩123,500 | ₩123,835 | ₩122,991 | ₩123,527 | +0.02% | 442.6만 |
|---|
| 2026.05.07 | ₩122,937 | ₩123,192 | ₩121,625 | ₩121,879 | -0.86% | 692.6만 |
|---|
| 2026.05.06 | ₩122,442 | ₩123,098 | ₩122,187 | ₩122,804 | +0.30% | 540만 |
|---|
| 2026.05.05 | ₩118,678 | ₩119,602 | ₩118,517 | ₩119,562 | +0.74% | 486.6만 |
|---|
| 2026.05.04 | ₩118,624 | ₩119,147 | ₩117,580 | ₩118,035 | -0.50% | 430.4만 |
|---|
| 2026.05.01 | ₩118,156 | ₩119,040 | ₩117,754 | ₩118,276 | +0.10% | 544.1만 |
|---|
| 2026.04.30 | ₩118,343 | ₩119,616 | ₩117,767 | ₩119,348 | +0.85% | 1208.4만 |
|---|
| 2026.04.29 | ₩116,749 | ₩116,883 | ₩115,744 | ₩116,280 | -0.40% | 528.1만 |
|---|
| 2026.04.28 | ₩117,767 | ₩117,901 | ₩116,963 | ₩117,285 | -0.41% | 566.4만 |
|---|
| 2026.04.27 | ₩117,914 | ₩118,356 | ₩117,285 | ₩117,446 | -0.40% | 408.6만 |
|---|
| 2026.04.24 | ₩116,441 | ₩117,258 | ₩116,093 | ₩116,963 | +0.45% | 526.2만 |
|---|
| 2026.04.23 | ₩117,191 | ₩117,606 | ₩115,356 | ₩116,629 | -0.48% | 517.5만 |
|---|
| 2026.04.22 | ₩117,472 | ₩117,647 | ₩117,044 | ₩117,553 | +0.07% | 359.1만 |
|---|
| 2026.04.21 | ₩118,115 | ₩118,450 | ₩116,521 | ₩116,722 | -1.18% | 815.5만 |
|---|
| 2026.04.20 | ₩119,575 | ₩119,843 | ₩118,959 | ₩119,656 | +0.07% | 547.9만 |
|---|
| 2026.04.17 | ₩120,593 | ₩121,933 | ₩120,366 | ₩120,808 | +0.18% | 591.4만 |
|---|
| 2026.04.16 | ₩120,071 | ₩120,125 | ₩119,334 | ₩119,763 | -0.26% | 363만 |
|---|
| 2026.04.15 | ₩119,093 | ₩119,441 | ₩118,785 | ₩119,307 | +0.18% | 374만 |
|---|
| 2026.04.14 | ₩118,798 | ₩120,017 | ₩118,758 | ₩119,763 | +0.81% | 945.8만 |
|---|
| 2026.04.13 | ₩116,240 | ₩118,410 | ₩115,999 | ₩118,343 | +1.81% | 948.2만 |
|---|
| 2026.04.10 | ₩118,115 | ₩118,383 | ₩117,593 | ₩118,048 | -0.06% | 447만 |
|---|
| 2026.04.09 | ₩116,923 | ₩118,906 | ₩116,521 | ₩118,169 | +1.07% | 739.6만 |
|---|
| 2026.04.08 | ₩120,312 | ₩120,540 | ₩118,986 | ₩119,763 | -0.46% | 1459만 |
|---|
| 2026.04.07 | ₩113,695 | ₩114,793 | ₩112,275 | ₩114,539 | +0.74% | 1755.2만 |
|---|
| 2026.04.06 | ₩113,923 | ₩114,860 | ₩113,923 | ₩114,619 | +0.61% | 382만 |
|---|
| 2026.04.02 | ₩112,490 | ₩114,981 | ₩112,168 | ₩114,244 | +1.56% | 642.2만 |
|---|
| 2026.04.01 | ₩116,079 | ₩117,017 | ₩115,557 | ₩115,838 | -0.21% | 1476.6만 |
|---|
| 2026.03.31 | ₩110,440 | ₩113,173 | ₩110,065 | ₩113,106 | +2.41% | 1264.7만 |
|---|
| 2026.03.30 | ₩110,708 | ₩110,842 | ₩108,967 | ₩109,194 | -1.37% | 1180.7만 |
|---|
| 2026.03.27 | ₩110,092 | ₩110,547 | ₩108,752 | ₩109,074 | -0.92% | 1406.7만 |
|---|
| 2026.03.26 | ₩112,034 | ₩112,891 | ₩110,721 | ₩110,788 | -1.11% | 588.3만 |
|---|
| 2026.03.25 | ₩113,816 | ₩114,177 | ₩112,985 | ₩113,521 | -0.26% | 755.4만 |
|---|
| 2026.03.24 | ₩111,043 | ₩112,342 | ₩110,681 | ₩111,552 | +0.46% | 721만 |
|---|
| 2026.03.23 | ₩111,940 | ₩113,320 | ₩110,815 | ₩111,914 | -0.02% | 1723.5만 |
|---|
| 2026.03.20 | ₩112,342 | ₩112,396 | ₩108,297 | ₩108,766 | -3.18% | 1974.7만 |
|---|
| 2026.03.19 | ₩110,186 | ₩113,159 | ₩110,025 | ₩112,623 | +2.21% | 866.5만 |
|---|
| 2026.03.18 | ₩113,454 | ₩114,043 | ₩112,583 | ₩112,717 | -0.65% | 864.3만 |
|---|
| 2026.03.17 | ₩114,619 | ₩114,713 | ₩113,668 | ₩113,963 | -0.57% | 519.8만 |
|---|
| 2026.03.16 | ₩113,293 | ₩114,284 | ₩113,213 | ₩113,950 | +0.58% | 678.5만 |
|---|
| 2026.03.13 | ₩113,226 | ₩113,575 | ₩111,458 | ₩111,659 | -1.38% | 1003.7만 |
|---|
| 2026.03.12 | ₩113,615 | ₩113,749 | ₩112,195 | ₩112,771 | -0.74% | 1335.7만 |
|---|
| 2026.03.11 | ₩114,258 | ₩115,436 | ₩113,842 | ₩114,834 | +0.50% | 806.8만 |
|---|
| 2026.03.10 | ₩115,865 | ₩118,062 | ₩115,008 | ₩115,811 | -0.05% | 1273만 |
|---|
| 2026.03.09 | ₩112,222 | ₩115,021 | ₩111,070 | ₩114,713 | +2.22% | 2033.1만 |
|---|
| 2026.03.06 | ₩113,025 | ₩114,124 | ₩112,677 | ₩113,548 | +0.46% | 1141.2만 |
|---|
| 2026.03.05 | ₩115,798 | ₩116,320 | ₩113,735 | ₩115,048 | -0.65% | 1863.9만 |
|---|
| 2026.03.04 | ₩117,271 | ₩118,839 | ₩116,642 | ₩118,665 | +1.19% | 1425.8만 |
|---|
| 2026.03.03 | ₩113,561 | ₩116,722 | ₩112,315 | ₩116,307 | +2.42% | 2974.7만 |
|---|
| 2026.03.02 | ₩119,763 | ₩121,102 | ₩119,441 | ₩120,821 | +0.88% | 1721.8만 |
|---|
| 2026.02.27 | ₩124,130 | ₩124,317 | ₩123,567 | ₩123,728 | -0.32% | 772.4만 |
|---|
| 2026.02.26 | ₩124,036 | ₩124,237 | ₩123,165 | ₩123,875 | -0.13% | 676.4만 |
|---|
| 2026.02.25 | ₩123,259 | ₩123,996 | ₩123,085 | ₩123,822 | +0.46% | 606.1만 |
|---|
| 2026.02.24 | ₩121,250 | ₩122,482 | ₩121,049 | ₩122,201 | +0.78% | 891.3만 |
|---|
| 2026.02.23 | ₩122,750 | ₩123,353 | ₩122,134 | ₩122,415 | -0.27% | 786.2만 |
|---|
| 2026.02.20 | ₩121,089 | ₩122,656 | ₩120,995 | ₩122,522 | +1.18% | 1090.6만 |
|---|
| 2026.02.19 | ₩121,665 | ₩122,187 | ₩121,451 | ₩122,161 | +0.41% | 1044.9만 |
|---|
| 2026.02.18 | ₩122,629 | ₩123,259 | ₩122,254 | ₩122,402 | -0.19% | 933.6만 |
|---|
| 2026.02.17 | ₩122,442 | ₩123,326 | ₩121,719 | ₩123,058 | +0.50% | 2181.5만 |
|---|
| 2026.02.13 | ₩125,456 | ₩125,831 | ₩124,451 | ₩125,710 | +0.20% | 1121.9만 |
|---|
| 2026.02.12 | ₩125,911 | ₩126,286 | ₩124,759 | ₩125,067 | -0.67% | 1027만 |
|---|
| 2026.02.11 | ₩125,791 | ₩126,179 | ₩124,866 | ₩125,871 | +0.06% | 1228만 |
|---|
| 2026.02.10 | ₩124,840 | ₩125,335 | ₩124,531 | ₩124,706 | -0.11% | 2160.2만 |
|---|
| 2026.02.09 | ₩120,955 | ₩122,536 | ₩120,821 | ₩122,281 | +1.10% | 987.8만 |
|---|
| 2026.02.06 | ₩118,906 | ₩119,843 | ₩118,651 | ₩119,750 | +0.71% | 740.9만 |
|---|
| 2026.02.05 | ₩115,637 | ₩116,213 | ₩115,222 | ₩115,329 | -0.27% | 924.5만 |
|---|
| 2026.02.04 | ₩117,432 | ₩118,196 | ₩116,789 | ₩117,191 | -0.21% | 1169.7만 |
|---|
| 2026.02.03 | ₩115,624 | ₩116,186 | ₩115,088 | ₩116,106 | +0.42% | 1278만 |
|---|
| 2026.02.02 | ₩114,298 | ₩115,209 | ₩113,963 | ₩115,048 | +0.66% | 706만 |
|---|
| 2026.01.30 | ₩115,155 | ₩115,423 | ₩114,392 | ₩114,820 | -0.29% | 725.4만 |
|---|
| 2026.01.29 | ₩115,369 | ₩115,611 | ₩113,641 | ₩115,316 | -0.05% | 1344.4만 |
|---|
| 2026.01.28 | ₩113,936 | ₩114,217 | ₩113,575 | ₩114,137 | +0.18% | 915.8만 |
|---|
| 2026.01.27 | ₩114,485 | ₩115,155 | ₩114,445 | ₩114,981 | +0.43% | 1476.8만 |
|---|
| 2026.01.26 | ₩114,017 | ₩114,204 | ₩113,347 | ₩113,360 | -0.58% | 1212.1만 |
|---|
| 2026.01.23 | ₩112,610 | ₩113,615 | ₩112,436 | ₩113,266 | +0.58% | 1305.1만 |
|---|
| 2026.01.22 | ₩113,655 | ₩113,936 | ₩113,414 | ₩113,668 | +0.01% | 513만 |
|---|
| 2026.01.21 | ₩112,798 | ₩113,856 | ₩112,583 | ₩113,561 | +0.68% | 1213.9만 |
|---|
| 2026.01.20 | ₩112,289 | ₩112,945 | ₩111,981 | ₩112,141 | -0.13% | 940.3만 |
|---|
| 2026.01.16 | ₩114,579 | ₩114,673 | ₩114,204 | ₩114,499 | -0.07% | 418.1만 |
|---|
| 2026.01.15 | ₩115,061 | ₩115,195 | ₩114,378 | ₩114,418 | -0.56% | 560.2만 |
|---|
| 2026.01.14 | ₩113,963 | ₩114,311 | ₩113,735 | ₩113,909 | -0.05% | 704.6만 |
|---|
| 2026.01.13 | ₩113,454 | ₩113,575 | ₩112,905 | ₩113,119 | -0.30% | 517.7만 |
|---|
| 2026.01.12 | ₩113,789 | ₩114,258 | ₩113,762 | ₩114,244 | +0.40% | 617.1만 |
|---|
| 2026.01.09 | ₩112,704 | ₩113,749 | ₩112,610 | ₩113,333 | +0.56% | 788.5만 |
|---|
| 2026.01.08 | ₩110,601 | ₩111,056 | ₩110,534 | ₩110,989 | +0.35% | 579.1만 |
|---|
| 2026.01.07 | ₩111,338 | ₩111,364 | ₩110,882 | ₩111,070 | -0.24% | 601.2만 |
|---|
| 2026.01.06 | ₩111,364 | ₩111,538 | ₩111,043 | ₩111,271 | -0.08% | 920.9만 |
|---|
| 2026.01.05 | ₩110,320 | ₩111,418 | ₩110,320 | ₩111,351 | +0.93% | 646.6만 |
|---|
| 2026.01.02 | ₩109,181 | ₩109,261 | ₩108,257 | ₩108,940 | -0.22% | 787.4만 |
|---|
| 2025.12.31 | ₩108,136 | ₩108,498 | ₩107,882 | ₩108,150 | +0.01% | 444.5만 |
|---|
| 2025.12.30 | ₩108,819 | ₩108,860 | ₩108,458 | ₩108,471 | -0.32% | 374.9만 |
|---|
| 2025.12.29 | ₩108,458 | ₩108,672 | ₩108,203 | ₩108,618 | +0.15% | 462.9만 |
|---|
| 2025.12.26 | ₩108,431 | ₩108,484 | ₩108,123 | ₩108,458 | +0.02% | 234만 |
|---|
| 2025.12.24 | ₩108,310 | ₩108,672 | ₩108,176 | ₩108,498 | +0.17% | 176.8만 |
|---|
| 2025.12.23 | ₩108,967 | ₩109,101 | ₩108,578 | ₩108,685 | -0.26% | 612.7만 |
|---|
| 2025.12.22 | ₩107,493 | ₩107,909 | ₩107,373 | ₩107,775 | +0.26% | 596.3만 |
|---|
| 2025.12.19 | ₩107,775 | ₩108,230 | ₩107,694 | ₩107,935 | +0.15% | 559.6만 |
|---|
| 2025.12.18 | ₩107,547 | ₩107,761 | ₩106,917 | ₩107,118 | -0.40% | 621.5만 |
|---|
| 2025.12.17 | ₩107,734 | ₩107,922 | ₩106,770 | ₩106,810 | -0.86% | 659.3만 |
|---|
| 2025.12.16 | ₩108,645 | ₩108,860 | ₩108,029 | ₩108,297 | -0.32% | 620.6만 |
|---|
| 2025.12.15 | ₩114,231 | ₩114,271 | ₩113,454 | ₩113,682 | -0.48% | 443.9만 |
|---|
| 2025.12.12 | ₩113,052 | ₩113,119 | ₩112,101 | ₩112,516 | -0.47% | 636.2만 |
|---|
| 2025.12.11 | ₩112,436 | ₩113,025 | ₩112,356 | ₩112,811 | +0.33% | 437.8만 |
|---|
| 2025.12.10 | ₩111,498 | ₩112,597 | ₩111,324 | ₩112,396 | +0.80% | 588.8만 |
|---|
| 2025.12.09 | ₩111,954 | ₩112,141 | ₩111,579 | ₩111,592 | -0.32% | 338.7만 |
|---|
| 2025.12.08 | ₩111,833 | ₩111,914 | ₩111,257 | ₩111,431 | -0.36% | 359만 |
|---|
| 2025.12.05 | ₩112,088 | ₩112,248 | ₩111,766 | ₩112,114 | +0.02% | 418.7만 |
|---|
| 2025.12.04 | ₩112,798 | ₩112,891 | ₩111,820 | ₩112,007 | -0.70% | 469.2만 |
|---|
| 2025.12.03 | ₩109,971 | ₩110,708 | ₩109,878 | ₩110,654 | +0.62% | 550.2만 |
|---|
| 2025.12.02 | ₩110,815 | ₩110,815 | ₩110,186 | ₩110,467 | -0.31% | 384.8만 |
|---|
| 2025.12.01 | ₩110,494 | ₩111,003 | ₩110,440 | ₩110,547 | +0.05% | 502.1만 |
|---|
| 2025.11.28 | ₩110,963 | ₩111,230 | ₩110,842 | ₩111,190 | +0.21% | 271.2만 |
|---|
| 2025.11.26 | ₩110,815 | ₩111,672 | ₩110,574 | ₩111,525 | +0.64% | 371.1만 |
|---|
| 2025.11.25 | ₩108,927 | ₩109,797 | ₩108,511 | ₩109,730 | +0.74% | 519.7만 |
|---|
| 2025.11.24 | ₩108,605 | ₩109,663 | ₩108,444 | ₩109,489 | +0.81% | 379.9만 |
|---|
| 2025.11.21 | ₩108,243 | ₩109,087 | ₩107,560 | ₩108,752 | +0.47% | 890.8만 |
|---|
| 2025.11.20 | ₩108,685 | ₩108,993 | ₩106,462 | ₩106,475 | -2.03% | 1126.3만 |
|---|
| 2025.11.19 | ₩108,069 | ₩108,699 | ₩107,681 | ₩108,069 | 0.00% | 606.6만 |
|---|
| 2025.11.18 | ₩108,096 | ₩108,632 | ₩107,547 | ₩108,203 | +0.10% | 692.2만 |
|---|
| 2025.11.17 | ₩111,204 | ₩111,646 | ₩110,025 | ₩110,467 | -0.66% | 696.8만 |
|---|
| 2025.11.14 | ₩112,034 | ₩112,798 | ₩111,713 | ₩112,490 | +0.41% | 615.4만 |
|---|
| 2025.11.13 | ₩112,490 | ₩112,557 | ₩111,123 | ₩111,190 | -1.16% | 721.6만 |
|---|
| 2025.11.12 | ₩112,824 | ₩113,240 | ₩112,690 | ₩112,972 | +0.13% | 653.9만 |
|---|
| 2025.11.11 | ₩111,847 | ₩112,396 | ₩111,672 | ₩112,181 | +0.30% | 658.3만 |
|---|
| 2025.11.10 | ₩111,605 | ₩112,181 | ₩111,271 | ₩112,088 | +0.43% | 503.8만 |
|---|
| 2025.11.07 | ₩110,963 | ₩111,592 | ₩110,239 | ₩111,565 | +0.54% | 560.5만 |
|---|
| 2025.11.06 | ₩111,592 | ₩111,686 | ₩110,721 | ₩111,123 | -0.42% | 539.6만 |
|---|
| 2025.11.05 | ₩110,494 | ₩111,163 | ₩110,306 | ₩110,909 | +0.38% | 559.5만 |
|---|
| 2025.11.04 | ₩111,177 | ₩111,646 | ₩110,882 | ₩110,949 | -0.20% | 661.4만 |
|---|
| 2025.11.03 | ₩111,954 | ₩112,128 | ₩111,512 | ₩112,034 | +0.07% | 528.8만 |
|---|
| 2025.10.31 | ₩112,128 | ₩112,302 | ₩111,431 | ₩111,780 | -0.31% | 975.6만 |
|---|
| 2025.10.30 | ₩111,364 | ₩111,927 | ₩111,217 | ₩111,458 | +0.08% | 607.3만 |
|---|
| 2025.10.29 | ₩111,873 | ₩112,101 | ₩110,775 | ₩111,485 | -0.35% | 855만 |
|---|
| 2025.10.28 | ₩111,927 | ₩112,610 | ₩111,914 | ₩112,423 | +0.44% | 452.3만 |
|---|
| 2025.10.27 | ₩111,994 | ₩111,994 | ₩111,672 | ₩111,887 | -0.10% | 298.6만 |
|---|
| 2025.10.24 | ₩110,400 | ₩110,748 | ₩110,400 | ₩110,507 | +0.10% | 365.3만 |
|---|
| 2025.10.23 | ₩109,864 | ₩110,293 | ₩109,811 | ₩110,132 | +0.24% | 362만 |
|---|
| 2025.10.22 | ₩110,373 | ₩110,534 | ₩109,623 | ₩110,078 | -0.27% | 707.6만 |
|---|
| 2025.10.21 | ₩110,802 | ₩110,989 | ₩110,413 | ₩110,601 | -0.18% | 512.7만 |
|---|
| 2025.10.20 | ₩111,565 | ₩112,235 | ₩111,565 | ₩111,900 | +0.30% | 545.1만 |
|---|
| 2025.10.17 | ₩109,543 | ₩109,945 | ₩109,369 | ₩109,837 | +0.27% | 622.2만 |
|---|
| 2025.10.16 | ₩109,583 | ₩109,717 | ₩108,819 | ₩109,235 | -0.32% | 563.6만 |
|---|
| 2025.10.15 | ₩108,913 | ₩109,235 | ₩108,324 | ₩108,886 | -0.02% | 758.9만 |
|---|
| 2025.10.14 | ₩106,274 | ₩107,761 | ₩106,060 | ₩107,212 | +0.88% | 670.1만 |
|---|
| 2025.10.13 | ₩105,846 | ₩106,448 | ₩105,605 | ₩106,207 | +0.34% | 786.2만 |
|---|
| 2025.10.10 | ₩106,931 | ₩107,252 | ₩104,761 | ₩104,962 | -1.84% | 1131.2만 |
|---|